| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,544 | 2,547 | 2,520 | 2,522 | 14,400 | 0 | 100% | 99% | 58% | -- | 99% | 98% | 100% | 97% | 104% |
| 20240925 | 2,548 | 2,548 | 2,504 | 2,522 | 14,600 | 0 | 100% | 99% | 101% | -- | 102% | 98% | 100% | 97% | 104% |
| 20240926 | 2,548 | 2,590 | 2,513 | 2,590 | 47,900 | 68 | 103% | 102% | 328% | ▲ | 99% | 99% | 100% | 99% | 107% |
| 20240927 | 2,556 | 2,556 | 2,508 | 2,530 | 23,200 | -60 | 98% | 99% | 48% | ▼ | 99% | 102% | 102% | 97% | 104% |
| 20240930 | 2,500 | 2,500 | 2,465 | 2,468 | 27,900 | -62 | 98% | 99% | 120% | ▼▼ | 101% | 104% | 103% | 95% | 102% |
| 20241001 | 2,480 | 2,507 | 2,470 | 2,493 | 12,600 | 25 | 101% | 101% | 45% | ▲ | 101% | 104% | 103% | 96% | 103% |
| 20241002 | 2,475 | 2,518 | 2,475 | 2,491 | 21,500 | -2 | 100% | 101% | 171% | ▼ | 100% | 100% | 100% | 95% | 103% |
| 20241003 | 2,541 | 2,545 | 2,505 | 2,530 | 18,100 | 39 | 102% | 100% | 84% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241004 | 2,540 | 2,555 | 2,527 | 2,546 | 27,900 | 16 | 101% | 100% | 154% | ▲▲ | 100% | 98% | 97% | 98% | 105% |
| 20241007 | 2,585 | 2,585 | 2,555 | 2,578 | 18,600 | 32 | 101% | 100% | 67% | ▲▲▲ | 99% | 100% | 98% | 100% | 106% |
| 20241008 | 2,547 | 2,557 | 2,526 | 2,534 | 7,600 | -44 | 98% | 99% | 41% | ▼ | 99% | 100% | 98% | 98% | 104% |
| 20241009 | 2,550 | 2,570 | 2,530 | 2,530 | 7,400 | -4 | 100% | 99% | 97% | ▼▼ | 99% | 100% | 98% | 98% | 104% |
| 20241010 | 2,550 | 2,550 | 2,517 | 2,533 | 6,500 | 3 | 100% | 99% | 88% | ▲ | 99% | 100% | 98% | 98% | 104% |
| 20241011 | 2,543 | 2,543 | 2,509 | 2,522 | 11,200 | -11 | 100% | 99% | 172% | ▼ | 100% | 101% | 99% | 97% | 104% |
| 20241015 | 2,532 | 2,539 | 2,512 | 2,537 | 11,800 | 15 | 101% | 100% | 105% | ▲ | 100% | 100% | 97% | 98% | 104% |
| 20241016 | 2,531 | 2,563 | 2,531 | 2,543 | 10,300 | 6 | 100% | 100% | 87% | ▲▲ | 100% | 97% | 96% | 98% | 104% |
| 20241017 | 2,554 | 2,564 | 2,543 | 2,545 | 9,400 | 2 | 100% | 100% | 91% | ▲▲▲ | 100% | 97% | 94% | 98% | 104% |
| 20241018 | 2,548 | 2,562 | 2,535 | 2,547 | 8,900 | 2 | 100% | 100% | 95% | ▲▲▲▲ | 99% | 97% | 94% | 98% | 103% |
| 20241021 | 2,542 | 2,547 | 2,520 | 2,526 | 5,400 | -21 | 99% | 99% | 61% | ▼ | 98% | 97% | 95% | 98% | 102% |
| 20241022 | 2,535 | 2,535 | 2,475 | 2,481 | 21,300 | -45 | 98% | 98% | 394% | ▼▼ | 99% | 101% | 97% | 96% | 101% |
| 20241023 | 2,481 | 2,498 | 2,456 | 2,456 | 9,800 | -25 | 99% | 99% | 46% | ▼▼▼ | 100% | 102% | 96% | 95% | 100% |
| 20241024 | 2,459 | 2,467 | 2,445 | 2,461 | 12,500 | 5 | 100% | 100% | 128% | ▲ | 98% | 99% | 95% | 95% | 100% |
| 20241025 | 2,473 | 2,473 | 2,410 | 2,429 | 18,600 | -32 | 99% | 98% | 149% | ▼ | 102% | 100% | 96% | 94% | 100% |
| 20241028 | 2,433 | 2,471 | 2,425 | 2,470 | 8,200 | 41 | 102% | 102% | 44% | ▲ | 100% | 96% | 94% | 96% | 102% |
| 20241029 | 2,490 | 2,501 | 2,483 | 2,497 | 7,600 | 27 | 101% | 100% | 93% | ▲▲ | 98% | 95% | 94% | 97% | 103% |
| 20241030 | 2,489 | 2,500 | 2,432 | 2,432 | 43,500 | -65 | 97% | 98% | 572% | ▼ | 100% | 98% | 95% | 94% | 100% |
| 20241031 | 2,456 | 2,480 | 2,430 | 2,444 | 30,200 | 12 | 100% | 100% | 69% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20241101 | 2,421 | 2,428 | 2,386 | 2,388 | 34,500 | -56 | 98% | 99% | 114% | ▼ | 98% | 99% | 97% | 93% | 100% |
| 20241105 | 2,390 | 2,395 | 2,340 | 2,343 | 26,800 | -45 | 98% | 98% | 78% | ▼▼ | 100% | 99% | 100% | 91% | 100% |
| 20241106 | 2,361 | 2,386 | 2,353 | 2,367 | 18,800 | 24 | 101% | 100% | 70% | ▲ | 101% | 98% | 100% | 93% | 101% |
| 20241107 | 2,367 | 2,406 | 2,367 | 2,396 | 16,900 | 29 | 101% | 101% | 90% | ▲▲ | 98% | 96% | 98% | 94% | 102% |
| 20241108 | 2,410 | 2,416 | 2,370 | 2,370 | 14,200 | -26 | 99% | 98% | 84% | ▼ | 99% | 98% | 100% | 93% | 101% |
| 20241111 | 2,365 | 2,374 | 2,335 | 2,343 | 21,400 | -27 | 99% | 99% | 151% | ▼▼ | 99% | 99% | 102% | 92% | 100% |
| 20241112 | 2,343 | 2,370 | 2,300 | 2,313 | 30,700 | -30 | 99% | 99% | 143% | ▼▼▼ | 100% | 99% | 104% | 91% | 100% |
| 20241113 | 2,323 | 2,347 | 2,305 | 2,324 | 20,800 | 11 | 100% | 100% | 68% | ▲ | 100% | 99% | 104% | 91% | 100% |
| 20241114 | 2,327 | 2,348 | 2,318 | 2,318 | 12,600 | -6 | 100% | 100% | 61% | ▼ | 99% | 99% | 103% | 91% | 100% |
| 20241115 | 2,333 | 2,349 | 2,313 | 2,314 | 13,300 | -4 | 100% | 99% | 106% | ▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20241118 | 2,315 | 2,328 | 2,311 | 2,311 | 10,400 | -3 | 100% | 100% | 78% | ▼▼▼ | 99% | 100% | 104% | 91% | 100% |
| 20241119 | 2,323 | 2,337 | 2,303 | 2,307 | 19,100 | -4 | 100% | 99% | 184% | ▼▼▼▼ | 99% | 100% | 104% | 92% | 100% |
| 20241120 | 2,321 | 2,336 | 2,298 | 2,305 | 19,500 | -2 | 100% | 99% | 102% | ▼▼▼▼▼ | 100% | 100% | 105% | 92% | 100% |
| 20241121 | 2,305 | 2,320 | 2,298 | 2,301 | 19,000 | -4 | 100% | 100% | 97% | ▼▼▼▼▼▼ | 100% | 98% | 104% | 92% | 100% |
| 20241122 | 2,318 | 2,330 | 2,309 | 2,329 | 12,600 | 28 | 101% | 100% | 66% | ▲ | 99% | 97% | 103% | 93% | 101% |
| 20241125 | 2,346 | 2,346 | 2,318 | 2,318 | 13,400 | -11 | 100% | 99% | 106% | ▼ | 99% | 100% | 104% | 93% | 101% |
| 20241126 | 2,318 | 2,333 | 2,298 | 2,301 | 22,300 | -17 | 99% | 99% | 166% | ▼▼ | 98% | 103% | 105% | 92% | 100% |
| 20241127 | 2,300 | 2,306 | 2,231 | 2,263 | 54,000 | -38 | 98% | 98% | 242% | ▼▼▼ | 100% | 105% | 106% | 93% | 100% |
| 20241128 | 2,268 | 2,288 | 2,268 | 2,278 | 15,900 | 15 | 101% | 100% | 29% | ▲ | 100% | 104% | 106% | 93% | 101% |
| 20241129 | 2,278 | 2,300 | 2,278 | 2,279 | 13,900 | 1 | 100% | 100% | 87% | ▲▲ | 101% | 103% | 105% | 95% | 101% |
| 20241202 | 2,287 | 2,320 | 2,287 | 2,318 | 20,100 | 39 | 102% | 101% | 145% | ▲▲▲ | 102% | 103% | 103% | 97% | 102% |
| 20241203 | 2,332 | 2,371 | 2,326 | 2,371 | 30,100 | 53 | 102% | 102% | 150% | ▲▲▲▲ | 100% | 102% | 101% | 99% | 105% |
| 20241204 | 2,360 | 2,374 | 2,341 | 2,358 | 23,300 | -13 | 99% | 100% | 77% | ▼ | 100% | 102% | 100% | 98% | 104% |
| 20241205 | 2,377 | 2,380 | 2,366 | 2,366 | 17,800 | 8 | 100% | 100% | 76% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20241206 | 2,364 | 2,378 | 2,350 | 2,366 | 12,000 | 0 | 100% | 100% | 67% | -- | 101% | 101% | 0% | 100% | 105% |
| 20241209 | 2,373 | 2,410 | 2,373 | 2,400 | 22,800 | 34 | 101% | 101% | 190% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241210 | 2,435 | 2,439 | 2,411 | 2,414 | 26,400 | 14 | 101% | 99% | 116% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241211 | 2,426 | 2,427 | 2,390 | 2,392 | 17,000 | -22 | 99% | 99% | 64% | ▼ | 99% | 99% | 0% | 99% | 106% |
| 20241212 | 2,426 | 2,427 | 2,393 | 2,394 | 20,000 | 2 | 100% | 99% | 118% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20241213 | 2,377 | 2,391 | 2,363 | 2,376 | 29,200 | -18 | 99% | 100% | 146% | ▼ | 101% | 100% | 0% | 98% | 105% |
| 20241216 | 2,392 | 2,411 | 2,380 | 2,404 | 12,400 | 28 | 101% | 101% | 42% | ▲ | 100% | 98% | 0% | 100% | 106% |
| 20241217 | 2,404 | 2,404 | 2,382 | 2,396 | 11,900 | -8 | 100% | 100% | 96% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241218 | 2,385 | 2,405 | 2,364 | 2,376 | 15,100 | -20 | 99% | 100% | 127% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 2,351 | 2,397 | 2,340 | 2,382 | 13,500 | 6 | 100% | 101% | 89% | ▲ | 98% | 0% | 0% | 99% | 105% |
| 20241220 | 2,393 | 2,405 | 2,346 | 2,346 | 32,800 | -36 | 98% | 98% | 243% | ▼ | % | % | % | 97% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,800 | 184,800 | 800 | 106,900 | 8,000 | 77,900 |
| 2024-12-06 | 9,300 | 179,000 | 600 | 103,700 | 8,700 | 75,300 |
| 2024-11-29 | 9,200 | 176,200 | 500 | 100,000 | 8,700 | 76,200 |
| 2024-11-22 | 11,700 | 169,900 | 400 | 95,500 | 11,300 | 74,400 |
| 2024-11-15 | 14,300 | 169,200 | 400 | 95,300 | 13,900 | 73,900 |
| 2024-11-08 | 3,700 | 168,300 | 500 | 95,300 | 3,200 | 73,000 |
| 2024-11-01 | 1,200 | 168,000 | 500 | 95,000 | 700 | 73,000 |
| 2024-10-25 | 900 | 167,400 | 500 | 94,600 | 400 | 72,800 |
| 2024-10-18 | 1,400 | 166,400 | 500 | 94,400 | 900 | 72,000 |
| 2024-10-11 | 1,300 | 167,700 | 500 | 94,500 | 800 | 73,200 |
| 2024-10-04 | 1,400 | 167,000 | 500 | 94,400 | 900 | 72,600 |
| 2024-09-27 | 1,700 | 167,400 | 600 | 94,800 | 1,100 | 72,600 |
| 2024-09-20 | 2,000 | 166,700 | 500 | 91,900 | 1,500 | 74,800 |
| 2024-09-13 | 1,300 | 167,300 | 400 | 92,200 | 900 | 75,100 |
| 2024-09-06 | 1,300 | 166,600 | 400 | 92,000 | 900 | 74,600 |
| 2024-08-30 | 1,700 | 166,000 | 500 | 91,900 | 1,200 | 74,100 |
| 2024-08-23 | 2,300 | 167,200 | 500 | 93,000 | 1,800 | 74,200 |
| 2024-08-16 | 1,600 | 195,600 | 500 | 120,400 | 1,100 | 75,200 |
| 2024-08-09 | 1,800 | 172,800 | 500 | 96,400 | 1,300 | 76,400 |
| 2024-08-02 | 2,500 | 176,700 | 600 | 102,200 | 1,900 | 74,500 |
| 2024-07-26 | 5,000 | 174,400 | 600 | 102,500 | 4,400 | 71,900 |
| 2024-07-19 | 3,300 | 174,100 | 800 | 102,500 | 2,500 | 71,600 |
| 2024-07-12 | 3,300 | 176,100 | 800 | 104,500 | 2,500 | 71,600 |
| 2024-07-05 | 2,900 | 182,200 | 700 | 109,700 | 2,200 | 72,500 |
| 2024-06-28 | 2,500 | 177,200 | 700 | 108,400 | 1,800 | 68,800 |
| 2024-06-21 | 1,900 | 178,000 | 500 | 108,900 | 1,400 | 69,100 |
| 2024-06-14 | 2,900 | 178,900 | 400 | 109,400 | 2,500 | 69,500 |
| 2024-06-07 | 2,400 | 183,100 | 400 | 110,600 | 2,000 | 72,500 |
| 2024-05-31 | 2,600 | 185,500 | 500 | 110,200 | 2,100 | 75,300 |
| 2024-05-24 | 2,300 | 186,000 | 500 | 110,500 | 1,800 | 75,500 |
| 2024-05-17 | 3,700 | 191,900 | 400 | 115,600 | 3,300 | 76,300 |
| 2024-05-10 | 4,600 | 191,600 | 400 | 114,600 | 4,200 | 77,000 |
| 2024-05-02 | 4,700 | 189,400 | 400 | 113,900 | 4,300 | 75,500 |
| 2024-04-26 | 3,800 | 189,200 | 400 | 113,900 | 3,400 | 75,300 |
| 2024-04-19 | 4,300 | 188,600 | 700 | 113,900 | 3,600 | 74,700 |
| 2024-04-12 | 4,000 | 187,600 | 900 | 115,500 | 3,100 | 72,100 |
| 2024-04-05 | 6,300 | 189,200 | 1,500 | 115,400 | 4,800 | 73,800 |
| 2024-03-29 | 21,700 | 191,800 | 13,600 | 115,700 | 8,100 | 76,100 |
| 2024-03-22 | 1,097,300 | 200,000 | 1,085,000 | 120,900 | 12,300 | 79,100 |
| 2024-03-15 | 947,200 | 202,800 | 940,300 | 123,100 | 6,900 | 79,700 |
| 2024-03-08 | 698,600 | 199,700 | 696,000 | 116,200 | 2,600 | 83,500 |
| 2024-03-01 | 302,400 | 199,700 | 299,600 | 116,900 | 2,800 | 82,800 |
| 2024-02-22 | 66,200 | 202,600 | 63,900 | 117,000 | 2,300 | 85,600 |
| 2024-02-16 | 42,400 | 196,100 | 39,900 | 115,000 | 2,500 | 81,100 |
| 2024-02-09 | 28,500 | 199,600 | 26,200 | 118,900 | 2,300 | 80,700 |
| 2024-02-02 | 20,100 | 195,800 | 15,900 | 118,000 | 4,200 | 77,800 |
| 2024-01-26 | 13,400 | 195,400 | 10,400 | 114,100 | 3,000 | 81,300 |
| 2024-01-19 | 12,000 | 193,400 | 8,100 | 116,000 | 3,900 | 77,400 |
| 2024-01-12 | 9,400 | 206,100 | 5,700 | 126,600 | 3,700 | 79,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 13:00 | ＲＹＯＤＥＮ | 2025年3月期第2四半期（中間期） 決算説明会資料 |
| 20241031 | 13:00 | ＲＹＯＤＥＮ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 13:00 | ＲＹＯＤＥＮ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20240731 | 16:00 | ＲＹＯＤＥＮ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240725 | 13:00 | ＲＹＯＤＥＮ | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | ＲＹＯＤＥＮ | 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240603 | 17:00 | ＲＹＯＤＥＮ | 株式報酬型ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240520 | 17:00 | ＲＹＯＤＥＮ | 2024年3月期決算説明会資料 |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 剰余金の配当に関するお知らせ |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 支配株主等に関する事項について |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 定款一部変更に関するお知らせ |
| 20240510 | 13:00 | ＲＹＯＤＥＮ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | ＲＹＯＤＥＮ | 配当予想の修正に関するお知らせ（増配） |
| 20240328 | 17:00 | ＲＹＯＤＥＮ | 役員の異動に関するお知らせ |
| 20240328 | 17:00 | ＲＹＯＤＥＮ | 代表取締役の異動に関するお知らせ |
| 20240228 | 16:00 | ＲＹＯＤＥＮ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240130 | 13:00 | ＲＹＯＤＥＮ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 13:00 | ＲＹＯＤＥＮ | ルネサスエレクトロニクス株式会社製品の取扱終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8084 | 1 | 株式会社RYODEN | 2024-12-22 01:21:00 |
| 8084 | 2 | 経歴書 | 2024-06-18 16:04:04 |
| 8084 | 2 | お問い合わせ｜株式会社RYODEN | 2024-06-18 09:23:56 |
| 8084 | 2 | 冷熱システム事業｜事業案内｜株式会社RYODEN | 2024-06-15 11:08:34 |
| 8084 | 2 | IR・投資家情報 | RYODEN | 2024-06-15 04:04:30 |
| 8084 | 3 | 【メディア掲載】コンサルGOに当社プロ人材派遣サービス「ウィズプロ」が紹介されました | 2024-12-12 13:30:13 |
| 8084 | 3 | 年末年始休業期間のお知らせ | 2024-12-11 13:30:18 |
| 8084 | 3 | RYODEN Tii! 新CM「未来のワクワク」篇を12月9日より放映開始 | 2024-12-09 13:30:26 |
| 8084 | 3 | 本社移転に関するお知らせ | 2024-12-05 13:30:21 |
| 8084 | 3 | 看板広告掲出のお知らせ｜JR新横浜駅 | 2024-11-01 19:30:19 |